1768 (株)ソネック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-039549909319906,600990
2021-12-029589659569562,100956
2021-12-019849869589583,800958
2021-11-301,0011,0019849843,100984
2021-11-299821,0059821,0011,9001,001
2021-11-261,0071,0079939933,100993
2021-11-259991,0099991,0032,6001,003
2021-11-241,0001,000990994900994
2021-11-229931,0139881,0104,1001,010
2021-11-191,0141,0141,0001,0001,4001,000
2021-11-181,0301,0301,0001,0144,1001,014
2021-11-171,0181,0531,0181,0388,2001,038
2021-11-161,0751,0751,0001,0361,9001,036
2021-11-151,0981,0981,0751,0753,9001,075
2021-11-121,0811,0991,0811,0905,8001,090
2021-11-111,0741,1011,0741,0913,6001,091
2021-11-101,0001,0991,0001,0888,2001,088
2021-11-091,0911,0911,0521,0521,7001,052
2021-11-081,0721,0831,0701,0831,7001,083
2021-11-051,0611,0761,0571,0721,3001,072
2021-11-041,1021,1021,0471,0734,4001,073
2021-11-021,0491,0541,0491,0511,3001,051
2021-11-011,0411,0561,0361,0494,9001,049
2021-10-291,0431,0431,0361,0361,0001,036
2021-10-281,0651,0651,0461,0462,0001,046
2021-10-271,0681,0721,0651,0657001,065
2021-10-261,0831,0831,0661,0724,6001,072
2021-10-251,0781,0841,0781,0831,1001,083
2021-10-221,0751,0801,0751,0787001,078
2021-10-211,0961,1001,0751,0754,8001,075
2021-10-201,0871,0991,0871,0952,0001,095
2021-10-191,0861,0961,0861,0878001,087
2021-10-181,0901,0901,0821,0875,2001,087
2021-10-151,0971,0971,0891,0901,5001,090
2021-10-141,0951,0951,0851,0883,8001,088
2021-10-131,0741,0871,0741,0872,9001,087
2021-10-121,0851,0851,0711,0721,5001,072
2021-10-111,0831,0861,0801,0842,0001,084
2021-10-081,0641,0901,0641,0832,8001,083
2021-10-071,0841,0901,0561,0575,0001,057
2021-10-061,0611,0861,0571,0856,1001,085
2021-10-051,1021,1031,0311,06017,6001,060
2021-10-041,1201,1201,1011,1014,7001,101
2021-10-011,1251,1251,1041,1177,8001,117
2021-09-301,0991,1351,0981,12021,2001,120
2021-09-291,0791,1101,0731,09964,0001,099
2021-09-281,1161,1201,1051,109100,3001,109
2021-09-271,1211,1451,1201,12334,5001,123
2021-09-241,1231,1371,1171,12013,8001,120
2021-09-221,1211,1291,1201,1218,5001,121
2021-09-211,1221,1341,1211,1309,2001,130
2021-09-171,1311,1311,1231,1266,5001,126
2021-09-161,1401,1411,1311,1338,4001,133
2021-09-151,1431,1451,1371,1416,0001,141
2021-09-141,1681,1691,1361,14917,1001,149
2021-09-131,1551,1681,1501,15613,6001,156
2021-09-101,1701,1721,1481,15512,1001,155
2021-09-091,1781,1821,1641,1708,1001,170
2021-09-081,1701,1751,1591,1757,3001,175
2021-09-071,1371,1591,1371,1597,7001,159
2021-09-061,1201,1381,1201,1368,2001,136
2021-09-031,1181,1211,1111,11610,6001,116
2021-09-021,1161,1181,1131,1182,9001,118
2021-09-011,1141,1161,1101,1164,8001,116
2021-08-311,1001,1101,0981,1085,2001,108
2021-08-301,0791,0981,0791,0987,7001,098
2021-08-271,0721,0941,0721,0778,1001,077
2021-08-261,1241,1241,0681,07612,2001,076
2021-08-251,1181,1191,1091,1143,5001,114
2021-08-241,1141,1201,1141,1182,7001,118
2021-08-231,1171,1311,1031,1156,3001,115
2021-08-201,1051,1061,0961,1049,2001,104
2021-08-191,1061,1161,1041,1085,1001,108
2021-08-181,0921,1141,0701,10410,6001,104
2021-08-171,1671,1671,0921,09214,3001,092
2021-08-161,1241,1871,1041,16720,4001,167
2021-08-131,0791,1161,0791,11228,8001,112
2021-08-121,1601,2101,0611,06138,4001,061
2021-08-111,1811,2201,1811,2117,5001,211
2021-08-101,1711,1951,1691,17516,7001,175
2021-08-061,1731,2591,1611,16166,3001,161
2021-08-051,2781,3301,1601,16075,9001,160
2021-08-041,1951,2691,1951,26236,1001,262
2021-08-031,1691,1931,1691,19312,6001,193
2021-08-021,1281,1761,1281,15719,5001,157
2021-07-301,1001,1381,0941,11434,3001,114
2021-07-291,0821,0941,0821,0926,8001,092
2021-07-281,0691,0831,0691,0824,4001,082
2021-07-271,0991,0991,0581,08910,9001,089
2021-07-261,0301,0851,0301,08420,8001,084
2021-07-211,0341,0341,0081,02920,7001,029
2021-07-201,0221,0451,0221,0227,1001,022
2021-07-191,0521,0551,0121,02217,8001,022
2021-07-161,0631,0731,0511,05217,4001,052
2021-07-151,0931,0981,0401,04914,3001,049
2021-07-141,0481,0931,0341,09318,4001,093
2021-07-131,0211,0501,0061,05013,1001,050
2021-07-121,0111,0161,0001,01612,0001,016
2021-07-091,0051,0069891,00124,6001,001
2021-07-081,0141,0141,0001,0003,9001,000
2021-07-071,0021,0141,0021,0146,3001,014
2021-07-061,0011,0121,0001,0124,6001,012
2021-07-051,0141,02599799711,000997
2021-07-021,0211,0221,0131,02214,7001,022
2021-07-011,0011,0171,0011,0089,6001,008
2021-06-301,0281,03098199320,300993
2021-06-291,0401,0411,0151,01741,9001,017
2021-06-289791,0109791,01011,5001,010
2021-06-2597698996098419,200984
2021-06-249921,03297197430,000974
2021-06-239809989809987,600998
2021-06-229769779689734,300973
2021-06-2197898096696711,000967
2021-06-189749779709775,100977
2021-06-179699749689701,300970
2021-06-169719729659662,000966
2021-06-159639709639702,600970
2021-06-149679699639634,400963
2021-06-119689689659667,600966
2021-06-109689689609656,800965
2021-06-099899899669697,400969
2021-06-089409599409594,500959
2021-06-079309409309375,200937
2021-06-049119289119286,500928
2021-06-039029119029112,400911
2021-06-029059059029052,100905
2021-06-019239239009058,000905
2021-05-319209209129122,300912
2021-05-289119209119202,600920
2021-05-279189189119111,600911
2021-05-269279279159183,700918
2021-05-259259259109203,700920
2021-05-249309309259302,800930
2021-05-219249279209273,100927
2021-05-209209239189181,500918
2021-05-199189259179192,100919
2021-05-189259259139172,300917
2021-05-179149279149255,300925
2021-05-149029149029144,800914
2021-05-139119119039045,700904
2021-05-129229229139135,400913
2021-05-119279369239249,800924
2021-05-1090594090593632,900936
2021-05-078848908718907,500890
2021-05-068808848788844,900884
2021-04-308698788668784,200878
2021-04-288648688638633,100863
2021-04-278778778618638,000863
2021-04-2690090686487746,700877
2021-04-238578578498491,800849
2021-04-228548608468463,200846
2021-04-218568638558591,400859
2021-04-208578638578591,800859
2021-04-198598618588611,000861
2021-04-16857859857859200859
2021-04-15859860859860300860
2021-04-148668668608602,600860
2021-04-138628658588653,000865
2021-04-128488538488531,100853
2021-04-098458498448482,800848
2021-04-088478548458453,700845
2021-04-078508518468492,500849
2021-04-068618618448454,100845
2021-04-058558598558582,400858
2021-04-02853861853855500855
2021-04-018508588508531,500853
2021-03-318458538458532,700853
2021-03-308518528408445,300844
2021-03-298708708658705,000870
2021-03-268718718518707,700870
2021-03-258518718488713,700871
2021-03-248568568458475,000847
2021-03-238608608538533,100853
2021-03-228628628538627,800862
2021-03-198698718618664,700866
2021-03-188658728658723,000872
2021-03-178528598528592,800859
2021-03-168698698518536,500853
2021-03-158568688568646,000864
2021-03-128668668508609,200860
2021-03-118658708658662,400866
2021-03-108708708638652,300865
2021-03-098568708568703,400870
2021-03-088418508418503,200850
2021-03-058448448378442,400844
2021-03-048408468318465,000846
2021-03-038318408318402,300840
2021-03-028358358308311,900831
2021-03-018408408308353,300835
2021-02-268378378328345,000834
2021-02-258338348298292,700829
2021-02-248348348308321,300832
2021-02-228348348308321,900832
2021-02-19826830826830800830
2021-02-188288338268263,200826
2021-02-178308338288282,400828
2021-02-168388388278334,100833
2021-02-158298348258346,400834
2021-02-1283483882382812,400828
2021-02-108218258158214,600821
2021-02-098158158128153,100815
2021-02-088208208128184,400818
2021-02-058158218118136,400813
2021-02-048138158128131,800813
2021-02-038218218118152,300815
2021-02-028138138138131,100813
2021-02-018098148068083,000808
2021-01-298098098078091,000809
2021-01-2882182180680814,700808
2021-01-278368368008219,000821
2021-01-2688188183083621,500836
2021-01-258528678508664,900866
2021-01-22852855852853700853
2021-01-218528578528521,400852
2021-01-20849855849852700852
2021-01-198438578428492,700849
2021-01-188328448328434,000843
2021-01-158498638498573,500857
2021-01-148518568508563,200856
2021-01-1387187584185712,100857
2021-01-128748748718731,400873
2021-01-088708748528749,100874
2021-01-078618718618682,300868
2021-01-06869870869870600870
2021-01-05861876861869600869
2021-01-048678688618611,700861

分割・併合履歴 : なし